Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2011 | MYR | 2.22 | 2.22 | 2.19 | 2.2 | 2.2 | -0.04 (-1.79%) | 994,800 |
6 Dec 2011 | MYR | 2.25 | 2.26 | 2.24 | 2.24 | 2.24 | -0.01 (-0.44%) | 719,800 |
5 Dec 2011 | MYR | 2.22 | 2.28 | 2.22 | 2.25 | 2.25 | +0.03 (+1.35%) | 924,600 |
2 Dec 2011 | MYR | 2.19 | 2.22 | 2.15 | 2.22 | 2.22 | +0.03 (+1.37%) | 1,111,900 |
1 Dec 2011 | MYR | 2.23 | 2.25 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 641,800 |
30 Nov 2011 | MYR | 2.24 | 2.24 | 2.19 | 2.19 | 2.19 | -0.06 (-2.67%) | 453,200 |
29 Nov 2011 | MYR | 2.27 | 2.28 | 2.22 | 2.25 | 2.25 | +0.01 (+0.45%) | 250,800 |
25 Nov 2011 | MYR | 2.2 | 2.25 | 2.19 | 2.24 | 2.24 | +0.05 (+2.28%) | 231,200 |
24 Nov 2011 | MYR | 2.17 | 2.21 | 2.17 | 2.19 | 2.19 | +0.02 (+0.92%) | 237,500 |
23 Nov 2011 | MYR | 2.19 | 2.23 | 2.16 | 2.17 | 2.17 | +0.02 (+0.93%) | 372,400 |
22 Nov 2011 | MYR | 2.17 | 2.17 | 2.14 | 2.15 | 2.15 | -0.02 (-0.92%) | 568,600 |
21 Nov 2011 | MYR | 2.22 | 2.22 | 2.16 | 2.17 | 2.17 | -0.06 (-2.69%) | 413,000 |
18 Nov 2011 | MYR | 2.24 | 2.25 | 2.22 | 2.23 | 2.23 | -0.02 (-0.89%) | 194,100 |
17 Nov 2011 | MYR | 2.24 | 2.27 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 131,900 |
16 Nov 2011 | MYR | 2.27 | 2.28 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 181,000 |
15 Nov 2011 | MYR | 2.28 | 2.29 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 318,000 |
14 Nov 2011 | MYR | 2.27 | 2.28 | 2.26 | 2.27 | 2.27 | +0.01 (+0.44%) | 316,300 |
11 Nov 2011 | MYR | 2.26 | 2.27 | 2.23 | 2.26 | 2.26 | +0.02 (+0.89%) | 281,000 |
10 Nov 2011 | MYR | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | -0.02 (-0.88%) | 671,600 |
9 Nov 2011 | MYR | 2.27 | 2.28 | 2.25 | 2.26 | 2.26 | +0.01 (+0.44%) | 735,200 |
8 Nov 2011 | MYR | 2.27 | 2.28 | 2.22 | 2.25 | 2.25 | -0.02 (-0.88%) | 911,200 |
4 Nov 2011 | MYR | 2.27 | 2.3 | 2.26 | 2.27 | 2.27 | +0.02 (+0.89%) | 567,200 |
3 Nov 2011 | MYR | 2.3 | 2.3 | 2.23 | 2.25 | 2.25 | -0.03 (-1.32%) | 426,400 |
2 Nov 2011 | MYR | 2.23 | 2.32 | 2.2 | 2.28 | 2.28 | +0.02 (+0.88%) | 1,280,200 |
1 Nov 2011 | MYR | 2.33 | 2.33 | 2.26 | 2.26 | 2.26 | -0.09 (-3.83%) | 2,239,800 |
31 Oct 2011 | MYR | 2.4 | 2.4 | 2.31 | 2.35 | 2.35 | -0.04 (-1.67%) | 839,200 |
28 Oct 2011 | MYR | 2.44 | 2.46 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 1,972,200 |
27 Oct 2011 | MYR | 2.27 | 2.39 | 2.27 | 2.39 | 2.39 | +0.09 (+3.91%) | 2,567,700 |
25 Oct 2011 | MYR | 2.34 | 2.34 | 2.28 | 2.3 | 2.3 | -0.02 (-0.86%) | 928,000 |
24 Oct 2011 | MYR | 2.36 | 2.39 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 1,585,100 |